Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | MYR | 0.735 | 0.77 | 0.735 | 0.76 | 0.76 | +0.03 (+4.11%) | 585,800 |
19 Dec 2017 | MYR | 0.73 | 0.735 | 0.725 | 0.73 | 0.73 | +0.005 (+0.69%) | 207,400 |
18 Dec 2017 | MYR | 0.73 | 0.74 | 0.725 | 0.725 | 0.725 | -0.005 (-0.68%) | 205,900 |
15 Dec 2017 | MYR | 0.735 | 0.735 | 0.73 | 0.73 | 0.73 | -0.005 (-0.68%) | 384,600 |
14 Dec 2017 | MYR | 0.74 | 0.74 | 0.73 | 0.735 | 0.735 | -0.005 (-0.68%) | 263,200 |
13 Dec 2017 | MYR | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 986,900 |
12 Dec 2017 | MYR | 0.74 | 0.745 | 0.735 | 0.74 | 0.74 | -0.005 (-0.67%) | 144,700 |
11 Dec 2017 | MYR | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 212,600 |
8 Dec 2017 | MYR | 0.74 | 0.745 | 0.735 | 0.745 | 0.745 | +0.005 (+0.68%) | 133,600 |
7 Dec 2017 | MYR | 0.725 | 0.745 | 0.725 | 0.74 | 0.74 | +0.015 (+2.07%) | 390,100 |
6 Dec 2017 | MYR | 0.73 | 0.735 | 0.725 | 0.725 | 0.725 | -0.005 (-0.68%) | 260,100 |
5 Dec 2017 | MYR | 0.73 | 0.735 | 0.725 | 0.73 | 0.73 | -0.005 (-0.68%) | 480,200 |
4 Dec 2017 | MYR | 0.745 | 0.75 | 0.725 | 0.735 | 0.735 | -0.015 (-2%) | 459,700 |
1 Dec 2017 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.76 | 0.76 | 0.745 | 0.75 | 0.75 | -0.005 (-0.66%) | 908,300 |
29 Nov 2017 | MYR | 0.755 | 0.76 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 189,300 |
28 Nov 2017 | MYR | 0.775 | 0.775 | 0.755 | 0.755 | 0.755 | -0.02 (-2.58%) | 650,700 |
27 Nov 2017 | MYR | 0.775 | 0.775 | 0.77 | 0.775 | 0.775 | 0.0 (0.0%) | 142,900 |
24 Nov 2017 | MYR | 0.77 | 0.785 | 0.77 | 0.775 | 0.775 | 0.0 (0.0%) | 253,200 |
23 Nov 2017 | MYR | 0.78 | 0.78 | 0.775 | 0.775 | 0.775 | 0.0 (0.0%) | 247,400 |
22 Nov 2017 | MYR | 0.775 | 0.78 | 0.77 | 0.775 | 0.775 | 0.0 (0.0%) | 276,700 |
21 Nov 2017 | MYR | 0.78 | 0.78 | 0.775 | 0.775 | 0.775 | -0.005 (-0.64%) | 668,700 |
20 Nov 2017 | MYR | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.005 (-0.64%) | 597,100 |
17 Nov 2017 | MYR | 0.785 | 0.795 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 245,200 |
16 Nov 2017 | MYR | 0.79 | 0.79 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 731,400 |
15 Nov 2017 | MYR | 0.795 | 0.795 | 0.785 | 0.79 | 0.79 | -0.005 (-0.63%) | 449,300 |
14 Nov 2017 | MYR | 0.8 | 0.8 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 673,700 |
13 Nov 2017 | MYR | 0.805 | 0.805 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 478,400 |
10 Nov 2017 | MYR | 0.795 | 0.8 | 0.795 | 0.8 | 0.8 | +0.01 (+1.27%) | 650,400 |
9 Nov 2017 | MYR | 0.79 | 0.795 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 1,017,800 |